Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2021 | 402.00p | 403.40p | 394.00p | 399.40p | 537232 |
30/03/2021 | 414.00p | 414.80p | 393.80p | 400.80p | 355298 |
29/03/2021 | 414.00p | 422.00p | 407.00p | 410.00p | 198189 |
26/03/2021 | 411.80p | 424.00p | 408.40p | 412.00p | 193671 |
25/03/2021 | 427.60p | 430.60p | 409.80p | 415.80p | 456592 |
24/03/2021 | 424.40p | 425.20p | 418.60p | 420.40p | 427677 |
23/03/2021 | 459.00p | 459.00p | 419.80p | 428.20p | 618881 |
22/03/2021 | 408.60p | 443.20p | 408.60p | 440.00p | 705504 |
19/03/2021 | 411.00p | 416.29p | 404.60p | 414.80p | 12795854 |
18/03/2021 | 412.00p | 416.40p | 406.80p | 415.00p | 1054767 |
17/03/2021 | 420.00p | 431.73p | 407.40p | 408.00p | 1052690 |
16/03/2021 | 411.00p | 425.80p | 402.00p | 414.20p | 380924 |
15/03/2021 | 416.00p | 419.20p | 395.20p | 397.00p | 211132 |
12/03/2021 | 402.20p | 415.36p | 395.20p | 402.00p | 220610 |
11/03/2021 | 371.80p | 406.20p | 371.80p | 402.00p | 353032 |
10/03/2021 | 390.80p | 391.20p | 382.40p | 387.20p | 192364 |
09/03/2021 | 384.20p | 396.00p | 379.05p | 390.00p | 572277 |
08/03/2021 | 384.80p | 392.27p | 383.60p | 384.00p | 745626 |
05/03/2021 | 394.40p | 395.44p | 388.40p | 390.00p | 638533 |
04/03/2021 | 419.00p | 421.20p | 393.00p | 395.00p | 1000614 |
03/03/2021 | 421.00p | 421.00p | 403.60p | 405.00p | 403592 |
02/03/2021 | 405.00p | 425.00p | 400.00p | 407.00p | 374804 |
01/03/2021 | 430.60p | 430.60p | 409.00p | 410.00p | 491351 |
26/02/2021 | 414.20p | 420.20p | 396.29p | 418.60p | 1419730 |
25/02/2021 | 432.00p | 432.00p | 407.40p | 410.60p | 320038 |
24/02/2021 | 443.00p | 446.43p | 410.60p | 417.20p | 257682 |
23/02/2021 | 408.00p | 441.60p | 408.00p | 423.00p | 295827 |
22/02/2021 | 438.60p | 443.60p | 422.20p | 427.60p | 411208 |
19/02/2021 | 394.00p | 428.60p | 394.00p | 424.80p | 609662 |
18/02/2021 | 416.60p | 416.60p | 390.00p | 395.00p | 243089 |
17/02/2021 | 410.40p | 415.23p | 395.80p | 398.80p | 497755 |
16/02/2021 | 425.00p | 435.60p | 411.00p | 411.00p | 870536 |
15/02/2021 | 410.00p | 419.00p | 401.40p | 417.20p | 505191 |
12/02/2021 | 386.40p | 404.00p | 386.40p | 401.60p | 1032034 |
11/02/2021 | 394.00p | 399.80p | 388.00p | 391.40p | 283137 |
10/02/2021 | 392.00p | 398.40p | 389.20p | 395.00p | 461354 |
09/02/2021 | 388.80p | 395.00p | 376.00p | 390.00p | 756955 |
08/02/2021 | 382.80p | 382.80p | 366.00p | 380.00p | 351876 |
05/02/2021 | 377.80p | 378.00p | 362.60p | 369.60p | 193689 |
04/02/2021 | 386.00p | 386.00p | 369.60p | 373.00p | 245260 |
03/02/2021 | 362.00p | 378.00p | 361.80p | 374.40p | 426348 |
02/02/2021 | 360.00p | 362.00p | 358.76p | 360.60p | 170630 |
01/02/2021 | 366.00p | 366.00p | 353.80p | 355.60p | 163699 |
29/01/2021 | 355.60p | 362.70p | 349.60p | 360.00p | 304044 |
28/01/2021 | 350.00p | 355.60p | 346.98p | 355.60p | 371334 |
27/01/2021 | 365.00p | 365.00p | 348.13p | 348.20p | 786808 |
26/01/2021 | 354.80p | 359.00p | 351.27p | 356.80p | 615795 |
25/01/2021 | 366.00p | 366.00p | 351.80p | 352.00p | 161786 |
22/01/2021 | 366.00p | 366.00p | 350.20p | 350.60p | 327344 |
21/01/2021 | 354.80p | 360.00p | 348.40p | 355.00p | 961708 |
20/01/2021 | 349.00p | 354.00p | 346.00p | 354.00p | 445127 |
19/01/2021 | 348.00p | 358.81p | 347.40p | 350.00p | 1142555 |
18/01/2021 | 335.20p | 356.17p | 335.00p | 347.40p | 303714 |
15/01/2021 | 336.00p | 338.00p | 332.40p | 335.40p | 766404 |
14/01/2021 | 334.40p | 339.00p | 330.00p | 336.00p | 537318 |
13/01/2021 | 339.00p | 339.80p | 334.40p | 335.00p | 1025153 |
12/01/2021 | 340.00p | 340.00p | 335.20p | 338.00p | 838151 |
11/01/2021 | 346.00p | 346.66p | 335.00p | 338.00p | 1231056 |
08/01/2021 | 336.60p | 349.80p | 333.40p | 340.00p | 561779 |
07/01/2021 | 340.00p | 340.00p | 328.40p | 333.00p | 3021598 |
06/01/2021 | 329.00p | 341.80p | 329.00p | 332.00p | 735439 |
05/01/2021 | 332.00p | 337.00p | 324.00p | 330.00p | 1164311 |
04/01/2021 | 338.00p | 339.40p | 334.00p | 335.00p | 592909 |
31/12/2020 | 338.00p | 346.67p | 333.60p | 335.00p | 545361 |
30/12/2020 | 342.20p | 346.06p | 314.40p | 337.00p | 1237522 |
29/12/2020 | 349.80p | 349.80p | 336.60p | 340.00p | 577367 |
28/12/2020 | 349.80p | 349.80p | 339.93p | 340.00p | 64630 |
24/12/2020 | 349.80p | 349.80p | 339.93p | 340.00p | 64630 |
23/12/2020 | 340.00p | 346.84p | 340.00p | 340.00p | 284349 |
22/12/2020 | 350.00p | 350.00p | 335.20p | 344.00p | 272065 |
21/12/2020 | 346.00p | 348.00p | 335.00p | 348.00p | 3246757 |
18/12/2020 | 364.60p | 364.60p | 342.00p | 342.00p | 1347430 |
17/12/2020 | 348.80p | 358.80p | 340.00p | 358.80p | 2369111 |
16/12/2020 | 332.05p | 349.75p | 330.05p | 340.00p | 114670 |
15/12/2020 | 335.00p | 344.65p | 329.95p | 339.15p | 1354604 |
14/12/2020 | 344.95p | 350.57p | 333.62p | 337.00p | 2909998 |
11/12/2020 | 310.00p | 338.70p | 272.00p | 332.00p | 14244641 |
*Close Price adjusted for both dividends and splits